KissMeData/192400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202900	174433370	16750	16750	16750	16750	403
3	20231124	202800	174433370	16750	16750	16750	16750	0
4	20231124	202700	174433370	16750	16750	16750	16750	0
5	20231124	202600	174433370	16750	16750	16750	16750	0
6	20231124	202500	174433370	16750	16750	16750	16750	0
7	20231124	202400	174433370	16750	16750	16750	16750	0
8	20231124	202300	174433370	16750	16750	16750	16750	0
9	20231124	202200	174433370	16750	16750	16750	16750	0
10	20231124	202100	174433370	16750	16750	16750	16750	0
11	20231124	202000	174433370	16750	16750	16750	16750	0
12	20231124	201900	174433370	16750	16750	16750	16750	0
13	20231124	201800	174433370	16750	16750	16750	16750	0
14	20231124	201700	174433370	16750	16750	16750	16750	0
15	20231124	201600	174433370	16750	16750	16750	16750	0
16	20231124	201500	174433370	16750	16750	16750	16750	0
17	20231124	201400	174433370	16750	16750	16750	16750	0
18	20231124	201300	174433370	16750	16750	16750	16750	0
19	20231124	201200	174433370	16750	16750	16750	16750	0
20	20231124	201100	174433370	16750	16750	16750	16750	0
21	20231124	201000	174433370	16750	16750	16750	16750	0
22	20231124	200900	174433370	16750	16750	16750	16750	0
23	20231124	200800	174433370	16750	16750	16750	16750	0
24	20231124	200700	174433370	16750	16750	16750	16750	0
25	20231124	200600	174433370	16750	16750	16750	16750	0
26	20231124	200500	174433370	16750	16750	16750	16750	0
27	20231124	200400	174433370	16750	16750	16750	16750	0
28	20231124	200300	174433370	16750	16750	16750	16750	0
29	20231124	200200	174433370	16750	16750	16750	16750	0
30	20231124	200100	174433370	16750	16750	16750	16750	0
31	20231124	200000	174433370	16750	16750	16750	16750	0
32	20231124	195900	174433370	16750	16750	16750	16750	403
33	20231124	195800	174433370	16750	16750	16750	16750	0
34	20231124	195700	174433370	16750	16750	16750	16750	0
35	20231124	195600	174433370	16750	16750	16750	16750	0
36	20231124	195500	174433370	16750	16750	16750	16750	0
37	20231124	195400	174433370	16750	16750	16750	16750	0
38	20231124	195300	174433370	16750	16750	16750	16750	0
39	20231124	195200	174433370	16750	16750	16750	16750	0
40	20231124	195100	174433370	16750	16750	16750	16750	0
41	20231124	195000	174433370	16750	16750	16750	16750	0
42	20231124	194900	174433370	16750	16750	16750	16750	0
43	20231124	194800	174433370	16750	16750	16750	16750	0
44	20231124	194700	174433370	16750	16750	16750	16750	0
45	20231124	194600	174433370	16750	16750	16750	16750	0
46	20231124	194500	174433370	16750	16750	16750	16750	0
47	20231124	194400	174433370	16750	16750	16750	16750	0
48	20231124	194300	174433370	16750	16750	16750	16750	0
49	20231124	194200	174433370	16750	16750	16750	16750	0
50	20231124	194100	174433370	16750	16750	16750	16750	0
51	20231124	194000	174433370	16750	16750	16750	16750	0
52	20231124	193900	174433370	16750	16750	16750	16750	0
53	20231124	193800	174433370	16750	16750	16750	16750	0
54	20231124	193700	174433370	16750	16750	16750	16750	0
55	20231124	193600	174433370	16750	16750	16750	16750	0
56	20231124	193500	174433370	16750	16750	16750	16750	0
57	20231124	193400	174433370	16750	16750	16750	16750	0
58	20231124	193300	174433370	16750	16750	16750	16750	0
59	20231124	193200	174433370	16750	16750	16750	16750	0
60	20231124	193100	174433370	16750	16750	16750	16750	0
61	20231124	193000	174433370	16750	16750	16750	16750	0
62	20231124	192900	174433370	16750	16750	16750	16750	403
63	20231124	192800	174433370	16750	16750	16750	16750	0
64	20231124	192700	174433370	16750	16750	16750	16750	0
65	20231124	192600	174433370	16750	16750	16750	16750	0
66	20231124	192500	174433370	16750	16750	16750	16750	0
67	20231124	192400	174433370	16750	16750	16750	16750	0
68	20231124	192300	174433370	16750	16750	16750	16750	0
69	20231124	192200	174433370	16750	16750	16750	16750	0
70	20231124	192100	174433370	16750	16750	16750	16750	0
71	20231124	192000	174433370	16750	16750	16750	16750	0
72	20231124	191900	174433370	16750	16750	16750	16750	0
73	20231124	191800	174433370	16750	16750	16750	16750	0
74	20231124	191700	174433370	16750	16750	16750	16750	0
75	20231124	191600	174433370	16750	16750	16750	16750	0
76	20231124	191500	174433370	16750	16750	16750	16750	0
77	20231124	191400	174433370	16750	16750	16750	16750	0
78	20231124	191300	174433370	16750	16750	16750	16750	0
79	20231124	191200	174433370	16750	16750	16750	16750	0
80	20231124	191100	174433370	16750	16750	16750	16750	0
81	20231124	191000	174433370	16750	16750	16750	16750	0
82	20231124	190900	174433370	16750	16750	16750	16750	0
83	20231124	190800	174433370	16750	16750	16750	16750	0
84	20231124	190700	174433370	16750	16750	16750	16750	0
85	20231124	190600	174433370	16750	16750	16750	16750	0
86	20231124	190500	174433370	16750	16750	16750	16750	0
87	20231124	190400	174433370	16750	16750	16750	16750	0
88	20231124	190300	174433370	16750	16750	16750	16750	0
89	20231124	190200	174433370	16750	16750	16750	16750	0
90	20231124	190100	174433370	16750	16750	16750	16750	0
91	20231124	190000	174433370	16750	16750	16750	16750	0
92	20231124	185900	174433370	16750	16750	16750	16750	403
93	20231124	185800	174433370	16750	16750	16750	16750	0
94	20231124	185700	174433370	16750	16750	16750	16750	0
95	20231124	185600	174433370	16750	16750	16750	16750	0
96	20231124	185500	174433370	16750	16750	16750	16750	0
97	20231124	185400	174433370	16750	16750	16750	16750	0
98	20231124	185300	174433370	16750	16750	16750	16750	0
99	20231124	185200	174433370	16750	16750	16750	16750	0
100	20231124	185100	174433370	16750	16750	16750	16750	0
101	20231124	185000	174433370	16750	16750	16750	16750	0
102	20231124	184900	174433370	16750	16750	16750	16750	0
103	20231124	184800	174433370	16750	16750	16750	16750	0
104	20231124	184700	174433370	16750	16750	16750	16750	0
105	20231124	184600	174433370	16750	16750	16750	16750	0
106	20231124	184500	174433370	16750	16750	16750	16750	0
107	20231124	184400	174433370	16750	16750	16750	16750	0
108	20231124	184300	174433370	16750	16750	16750	16750	0
109	20231124	184200	174433370	16750	16750	16750	16750	0
110	20231124	184100	174433370	16750	16750	16750	16750	0
111	20231124	184000	174433370	16750	16750	16750	16750	0
112	20231124	183900	174433370	16750	16750	16750	16750	0
113	20231124	183800	174433370	16750	16750	16750	16750	0
114	20231124	183700	174433370	16750	16750	16750	16750	0
115	20231124	183600	174433370	16750	16750	16750	16750	0
116	20231124	183500	174433370	16750	16750	16750	16750	0
117	20231124	183400	174433370	16750	16750	16750	16750	0
118	20231124	183300	174433370	16750	16750	16750	16750	0
119	20231124	183200	174433370	16750	16750	16750	16750	0
120	20231124	183100	174433370	16750	16750	16750	16750	0
121	20231124	183000	174433370	16750	16750	16750	16750	0
122	20231124	182900	174433370	16750	16750	16750	16750	403
123	20231124	182800	174433370	16750	16750	16750	16750	0
124	20231124	182700	174433370	16750	16750	16750	16750	0
125	20231124	182600	174433370	16750	16750	16750	16750	0
126	20231124	182500	174433370	16750	16750	16750	16750	0
127	20231124	182400	174433370	16750	16750	16750	16750	0
128	20231124	182300	174433370	16750	16750	16750	16750	0
129	20231124	182200	174433370	16750	16750	16750	16750	0
130	20231124	182100	174433370	16750	16750	16750	16750	0
131	20231124	182000	174433370	16750	16750	16750	16750	0
132	20231124	181900	174433370	16750	16750	16750	16750	0
133	20231124	181800	174433370	16750	16750	16750	16750	0
134	20231124	181700	174433370	16750	16750	16750	16750	0
135	20231124	181600	174433370	16750	16750	16750	16750	0
136	20231124	181500	174433370	16750	16750	16750	16750	0
137	20231124	181400	174433370	16750	16750	16750	16750	0
138	20231124	181300	174433370	16750	16750	16750	16750	0
139	20231124	181200	174433370	16750	16750	16750	16750	0
140	20231124	181100	174433370	16750	16750	16750	16750	0
141	20231124	181000	174433370	16750	16750	16750	16750	0
142	20231124	180900	174433370	16750	16750	16750	16750	0
143	20231124	180800	174433370	16750	16750	16750	16750	0
144	20231124	180700	174433370	16750	16750	16750	16750	0
145	20231124	180600	174433370	16750	16750	16750	16750	0
146	20231124	180500	174433370	16750	16750	16750	16750	0
147	20231124	180400	174433370	16750	16750	16750	16750	0
148	20231124	180300	174433370	16750	16750	16750	16750	0
149	20231124	180200	174433370	16750	16750	16750	16750	0
150	20231124	180100	174433370	16750	16750	16750	16750	0
151	20231124	180000	174433370	16750	16750	16750	16750	0
152	20231124	175900	174433370	16750	16750	16750	16750	403
153	20231124	175800	174433370	16750	16750	16750	16750	0
154	20231124	175700	174433370	16750	16750	16750	16750	0
155	20231124	175600	174433370	16750	16750	16750	16750	0
156	20231124	175500	174433370	16750	16750	16750	16750	0
157	20231124	175400	174433370	16750	16750	16750	16750	0
158	20231124	175300	174433370	16750	16750	16750	16750	0
159	20231124	175200	174433370	16750	16750	16750	16750	0
160	20231124	175100	174433370	16750	16750	16750	16750	0
161	20231124	175000	174433370	16750	16750	16750	16750	0
162	20231124	174900	174433370	16750	16750	16750	16750	0
163	20231124	174800	174433370	16750	16750	16750	16750	0
164	20231124	174700	174433370	16750	16750	16750	16750	0
165	20231124	174600	174433370	16750	16750	16750	16750	0
166	20231124	174500	174433370	16750	16750	16750	16750	0
167	20231124	174400	174433370	16750	16750	16750	16750	0
168	20231124	174300	174433370	16750	16750	16750	16750	0
169	20231124	174200	174433370	16750	16750	16750	16750	0
170	20231124	174100	174433370	16750	16750	16750	16750	0
171	20231124	174000	174433370	16750	16750	16750	16750	0
172	20231124	173900	174433370	16750	16750	16750	16750	0
173	20231124	173800	174433370	16750	16750	16750	16750	0
174	20231124	173700	174433370	16750	16750	16750	16750	0
175	20231124	173600	174433370	16750	16750	16750	16750	0
176	20231124	173500	174433370	16750	16750	16750	16750	0
177	20231124	173400	174433370	16750	16750	16750	16750	0
178	20231124	173300	174433370	16750	16750	16750	16750	0
179	20231124	173200	174433370	16750	16750	16750	16750	0
180	20231124	173100	174433370	16750	16750	16750	16750	0
181	20231124	173000	174433370	16750	16750	16750	16750	0
182	20231124	172900	174433370	16750	16750	16750	16750	403
183	20231124	172800	174433370	16750	16750	16750	16750	0
184	20231124	172700	174433370	16750	16750	16750	16750	0
185	20231124	172600	174433370	16750	16750	16750	16750	0
186	20231124	172500	174433370	16750	16750	16750	16750	0
187	20231124	172400	174433370	16750	16750	16750	16750	0
188	20231124	172300	174433370	16750	16750	16750	16750	0
189	20231124	172200	174433370	16750	16750	16750	16750	0
190	20231124	172100	174433370	16750	16750	16750	16750	0
191	20231124	172000	174433370	16750	16750	16750	16750	0
192	20231124	171900	174433370	16750	16750	16750	16750	0
193	20231124	171800	174433370	16750	16750	16750	16750	0
194	20231124	171700	174433370	16750	16750	16750	16750	0
195	20231124	171600	174433370	16750	16750	16750	16750	0
196	20231124	171500	174433370	16750	16750	16750	16750	0
197	20231124	171400	174433370	16750	16750	16750	16750	0
198	20231124	171300	174433370	16750	16750	16750	16750	0
199	20231124	171200	174433370	16750	16750	16750	16750	0
200	20231124	171100	174433370	16750	16750	16750	16750	0
201	20231124	171000	174433370	16750	16750	16750	16750	0
202	20231124	170900	174433370	16750	16750	16750	16750	0
203	20231124	170800	174433370	16750	16750	16750	16750	0
204	20231124	170700	174433370	16750	16750	16750	16750	0
205	20231124	170600	174433370	16750	16750	16750	16750	0
206	20231124	170500	174433370	16750	16750	16750	16750	0
207	20231124	170400	174433370	16750	16750	16750	16750	0
208	20231124	170300	174433370	16750	16750	16750	16750	0
209	20231124	170200	174433370	16750	16750	16750	16750	0
210	20231124	170100	174433370	16750	16750	16750	16750	0
211	20231124	170000	174433370	16750	16750	16750	16750	0
212	20231124	165900	174433370	16750	16750	16750	16750	403
213	20231124	165800	174433370	16750	16750	16750	16750	0
214	20231124	165700	174433370	16750	16750	16750	16750	0
215	20231124	165600	174433370	16750	16750	16750	16750	0
216	20231124	165500	174433370	16750	16750	16750	16750	0
217	20231124	165400	174433370	16750	16750	16750	16750	0
218	20231124	165300	174433370	16750	16750	16750	16750	0
219	20231124	165200	174433370	16750	16750	16750	16750	0
220	20231124	165100	174433370	16750	16750	16750	16750	0
221	20231124	165000	174433370	16750	16750	16750	16750	0
222	20231124	164900	174433370	16750	16750	16750	16750	0
223	20231124	164800	174433370	16750	16750	16750	16750	0
224	20231124	164700	174433370	16750	16750	16750	16750	0
225	20231124	164600	174433370	16750	16750	16750	16750	0
226	20231124	164500	174433370	16750	16750	16750	16750	0
227	20231124	164400	174433370	16750	16750	16750	16750	0
228	20231124	164300	174433370	16750	16750	16750	16750	0
229	20231124	164200	174433370	16750	16750	16750	16750	0
230	20231124	164100	174433370	16750	16750	16750	16750	0
231	20231124	164000	174433370	16750	16750	16750	16750	0
232	20231124	163900	174433370	16750	16750	16750	16750	0
233	20231124	163800	174433370	16750	16750	16750	16750	0
234	20231124	163700	174433370	16750	16750	16750	16750	0
235	20231124	163600	174433370	16750	16750	16750	16750	0
236	20231124	163500	174433370	16750	16750	16750	16750	0
237	20231124	163400	174433370	16750	16750	16750	16750	0
238	20231124	163300	174433370	16750	16750	16750	16750	0
239	20231124	163200	174433370	16750	16750	16750	16750	0
240	20231124	163100	174433370	16750	16750	16750	16750	0
241	20231124	163000	174433370	16750	16750	16750	16750	0
242	20231124	162900	174433370	16750	16750	16750	16750	403
243	20231124	162800	174433370	16750	16750	16750	16750	0
244	20231124	162700	174433370	16750	16750	16750	16750	0
245	20231124	162600	174433370	16750	16750	16750	16750	0
246	20231124	162500	174433370	16750	16750	16750	16750	0
247	20231124	162400	174433370	16750	16750	16750	16750	0
248	20231124	162300	174433370	16750	16750	16750	16750	0
249	20231124	162200	174433370	16750	16750	16750	16750	0
250	20231124	162100	174433370	16750	16750	16750	16750	0
251	20231124	162000	174433370	16750	16750	16750	16750	0
252	20231124	161900	174433370	16750	16750	16750	16750	0
253	20231124	161800	174433370	16750	16750	16750	16750	0
254	20231124	161700	174433370	16750	16750	16750	16750	0
255	20231124	161600	174433370	16750	16750	16750	16750	0
256	20231124	161500	174433370	16750	16750	16750	16750	0
257	20231124	161400	174433370	16750	16750	16750	16750	0
258	20231124	161300	174433370	16750	16750	16750	16750	0
259	20231124	161200	174433370	16750	16750	16750	16750	0
260	20231124	161100	174433370	16750	16750	16750	16750	0
261	20231124	161000	174433370	16750	16750	16750	16750	0
262	20231124	160900	174433370	16750	16750	16750	16750	0
263	20231124	160800	174433370	16750	16750	16750	16750	0
264	20231124	160700	174433370	16750	16750	16750	16750	0
265	20231124	160600	174433370	16750	16750	16750	16750	0
266	20231124	160500	174433370	16750	16750	16750	16750	0
267	20231124	160400	174433370	16750	16750	16750	16750	0
268	20231124	160300	174433370	16750	16750	16750	16750	0
269	20231124	160200	174433370	16750	16750	16750	16750	0
270	20231124	160100	174433370	16750	16750	16750	16750	0
271	20231124	160000	174433370	16750	16750	16750	16750	0
272	20231124	155900	174433370	16750	16750	16750	16750	403
273	20231124	155800	174433370	16750	16750	16750	16750	0
274	20231124	155700	174433370	16750	16750	16750	16750	0
275	20231124	155600	174433370	16750	16750	16750	16750	0
276	20231124	155500	174433370	16750	16750	16750	16750	0
277	20231124	155400	174433370	16750	16750	16750	16750	0
278	20231124	155300	174433370	16750	16750	16750	16750	0
279	20231124	155200	174433370	16750	16750	16750	16750	0
280	20231124	155100	174433370	16750	16750	16750	16750	0
281	20231124	155000	174433370	16750	16750	16750	16750	0
282	20231124	154900	174433370	16750	16750	16750	16750	0
283	20231124	154800	174433370	16750	16750	16750	16750	0
284	20231124	154700	174433370	16750	16750	16750	16750	0
285	20231124	154600	174433370	16750	16750	16750	16750	0
286	20231124	154500	174433370	16750	16750	16750	16750	0
287	20231124	154400	174433370	16750	16750	16750	16750	0
288	20231124	154300	174433370	16750	16750	16750	16750	0
289	20231124	154200	174433370	16750	16750	16750	16750	0
290	20231124	154100	174433370	16750	16750	16750	16750	0
291	20231124	154000	174433370	16750	16750	16750	16750	0
292	20231124	153900	174433370	16750	16750	16750	16750	0
293	20231124	153800	174433370	16750	16750	16750	16750	0
294	20231124	153700	174433370	16750	16750	16750	16750	0
295	20231124	153600	174433370	16750	16750	16750	16750	0
296	20231124	153500	174433370	16750	16750	16750	16750	0
297	20231124	153400	174433370	16750	16750	16750	16750	0
298	20231124	153300	174433370	16750	16750	16750	16750	0
299	20231124	153200	174433370	16750	16750	16750	16750	0
300	20231124	153100	174433370	16750	16750	16750	16750	0
301	20231124	153000	174433370	16750	16750	16750	16750	403
302	20231124	152900	167683120	16790	16790	16790	16790	0
303	20231124	152800	167683120	16790	16790	16790	16790	0
304	20231124	152700	167683120	16790	16790	16790	16790	0
305	20231124	152600	167683120	16790	16790	16790	16790	0
306	20231124	152500	167683120	16790	16790	16790	16790	0
307	20231124	152400	167683120	16790	16790	16790	16790	0
308	20231124	152300	167683120	16790	16790	16790	16790	0
309	20231124	152200	167683120	16790	16790	16790	16790	0
310	20231124	152100	167683120	16790	16790	16790	16790	0
311	20231124	152000	167683120	16790	16790	16790	16790	0
312	20231124	151900	167683120	16790	16790	16790	16790	2
313	20231124	151800	167649540	16750	16750	16750	16750	52
314	20231124	151700	166778540	16790	16750	16790	16750	35
315	20231124	151600	166192210	16750	16750	16750	16750	0
316	20231124	151500	166192210	16750	16750	16750	16750	0
317	20231124	151400	166192210	16750	16750	16790	16750	58
318	20231124	151300	165220470	16750	16760	16760	16750	6
319	20231124	151200	165119940	16750	16750	16750	16750	0
320	20231124	151100	165119940	16750	16750	16750	16750	44
321	20231124	151000	164382940	16750	16750	16750	16750	1
322	20231124	150900	164366190	16790	16790	16790	16790	0
323	20231124	150800	164366190	16790	16790	16790	16790	0
324	20231124	150700	164366190	16790	16790	16790	16790	0
325	20231124	150600	164366190	16790	16750	16790	16750	37
326	20231124	150500	163746400	16750	16750	16750	16750	0
327	20231124	150400	163746400	16750	16750	16750	16750	0
328	20231124	150300	163746400	16750	16750	16750	16750	0
329	20231124	150200	163746400	16750	16760	16760	16750	35
330	20231124	150100	163160130	16790	16790	16790	16790	0
331	20231124	150000	163160130	16790	16790	16790	16790	5
332	20231124	145900	163076180	16750	16760	16760	16750	91
333	20231124	145800	161551920	16750	16790	16790	16750	24
334	20231124	145700	161149320	16790	16750	16790	16750	31
335	20231124	145600	160629190	16790	16750	16790	16750	45
336	20231124	145500	159874000	16770	16770	16770	16750	44
337	20231124	145400	159136470	16770	16770	16770	16760	38
338	20231124	145300	158499300	16780	16780	16780	16760	44
339	20231124	145200	157761160	16760	16780	16780	16760	24
340	20231124	145100	157358620	16760	16750	16760	16750	26
341	20231124	145000	156922890	16760	16780	16780	16760	45
342	20231124	144900	156168230	16760	16760	16760	16760	9
343	20231124	144800	156017390	16780	16750	16780	16750	91
344	20231124	144700	154492030	16780	16780	16780	16780	37
345	20231124	144600	153871170	16750	16750	16780	16750	99
346	20231124	144500	152212260	16780	16780	16780	16750	52
347	20231124	144400	151339970	16780	16780	16780	16750	54
348	20231124	144300	150434120	16780	16750	16780	16750	23
349	20231124	144200	150048450	16780	16750	16780	16750	46
350	20231124	144100	149276840	16750	16770	16780	16750	49
351	20231124	144000	148455390	16770	16740	16770	16740	23
352	20231124	143900	148069950	16770	16770	16770	16740	229
353	20231124	143800	144234380	16760	16770	16770	16760	40
354	20231124	143700	143563670	16760	16770	16770	16760	24
355	20231124	143600	143161280	16770	16780	16780	16770	47
356	20231124	143500	142372730	16780	16800	16800	16770	65
357	20231124	143400	141281740	16800	16800	16800	16800	30
358	20231124	143300	140777740	16800	16800	16800	16800	36
359	20231124	143200	140172940	16800	16800	16800	16800	29
360	20231124	143100	139685740	16800	16800	16800	16800	22
361	20231124	143000	139316140	16800	16800	16800	16790	49
362	20231124	142900	138493140	16800	16800	16800	16800	36
363	20231124	142800	137888340	16800	16800	16800	16800	22
364	20231124	142700	137518740	16800	16800	16800	16800	29
365	20231124	142600	137031540	16790	16780	16790	16780	60
366	20231124	142500	136024460	16790	16790	16790	16790	22
367	20231124	142400	135655080	16790	16790	16790	16790	36
368	20231124	142300	135050640	16790	16790	16790	16790	37
369	20231124	142200	134429410	16790	16790	16790	16790	22
370	20231124	142100	134060030	16790	16790	16790	16790	36
371	20231124	142000	133455590	16790	16790	16790	16790	29
372	20231124	141900	132968680	16790	16790	16790	16790	22
373	20231124	141800	132599300	16760	16790	16790	16760	38
374	20231124	141700	131961340	16790	16790	16790	16790	37
375	20231124	141600	131340110	16790	16770	16790	16770	44
376	20231124	141500	130601580	16780	16780	16780	16780	29
377	20231124	141400	130114960	16780	16780	16780	16780	36
378	20231124	141300	129510880	16780	16780	16780	16780	30
379	20231124	141200	129007480	16780	16760	16780	16760	33
380	20231124	141100	128454100	16780	16780	16780	16760	29
381	20231124	141000	127967500	16780	16750	16780	16750	943
382	20231124	140900	112162520	16730	16740	16740	16730	17
383	20231124	140800	111878080	16740	16740	16740	16740	270
384	20231124	140700	107358280	16760	16760	16760	16760	8
385	20231124	140600	107224200	16760	16770	16770	16760	15
386	20231124	140500	106972720	16760	16760	16760	16760	8
387	20231124	140400	106838640	16760	16750	16760	16750	105
388	20231124	140300	105078890	16760	16760	16760	16760	14
389	20231124	140200	104844250	16740	16740	16740	16740	0
390	20231124	140100	104844250	16740	16750	16750	16740	48
391	20231124	140000	104040600	16750	16750	16750	16750	8
392	20231124	135900	103906600	16750	16750	16750	16750	40
393	20231124	135800	103236600	16750	16750	16750	16750	0
394	20231124	135700	103236600	16750	16750	16750	16750	7
395	20231124	135600	103119350	16750	16740	16750	16740	79
396	20231124	135500	101796820	16740	16740	16740	16740	0
397	20231124	135400	101796820	16740	16740	16740	16740	0
398	20231124	135300	101796820	16740	16740	16740	16740	0
399	20231124	135200	101796820	16740	16740	16740	16740	0
400	20231124	135100	101796820	16740	16740	16740	16740	0
401	20231124	135000	101796820	16740	16740	16740	16740	15
402	20231124	134900	101545720	16740	16740	16740	16740	0
403	20231124	134800	101545720	16740	16740	16740	16740	41
404	20231124	134700	100859380	16740	16740	16740	16740	0
405	20231124	134600	100859380	16740	16740	16740	16740	0
406	20231124	134500	100859380	16740	16740	16740	16740	0
407	20231124	134400	100859380	16740	16740	16740	16740	0
408	20231124	134300	100859380	16740	16740	16740	16740	48
409	20231124	134200	100055860	16750	16750	16750	16750	0
410	20231124	134100	100055860	16750	16750	16750	16750	271
411	20231124	134000	95516610	16750	16750	16750	16750	70
412	20231124	133900	94344110	16770	16770	16770	16770	15
413	20231124	133800	94092560	16770	16770	16770	16770	4
414	20231124	133700	94025480	16750	16750	16750	16750	0
415	20231124	133600	94025480	16750	16750	16750	16750	0
416	20231124	133500	94025480	16750	16750	16750	16750	0
417	20231124	133400	94025480	16750	16750	16750	16750	6
418	20231124	133300	93924980	16750	16750	16750	16750	0
419	20231124	133200	93924980	16750	16760	16760	16750	43
420	20231124	133100	93204720	16750	16750	16750	16750	0
421	20231124	133000	93204720	16750	16750	16750	16750	0
422	20231124	132900	93204720	16750	16750	16750	16750	21
423	20231124	132800	92852970	16760	16760	16760	16760	0
424	20231124	132700	92852970	16760	16760	16760	16760	0
425	20231124	132600	92852970	16760	16760	16760	16760	50
426	20231124	132500	92014970	16760	16760	16760	16760	0
427	20231124	132400	92014970	16760	16760	16760	16760	0
428	20231124	132300	92014970	16760	16760	16760	16760	0
429	20231124	132200	92014970	16760	16760	16760	16760	1
430	20231124	132100	91998210	16760	16760	16760	16760	0
431	20231124	132000	91998210	16760	16760	16760	16760	0
432	20231124	131900	91998210	16760	16760	16760	16760	0
433	20231124	131800	91998210	16760	16760	16760	16760	1
434	20231124	131700	91981450	16760	16760	16760	16760	1
435	20231124	131600	91964690	16760	16760	16760	16760	0
436	20231124	131500	91964690	16760	16760	16760	16760	0
437	20231124	131400	91964690	16760	16760	16760	16760	0
438	20231124	131300	91964690	16760	16760	16760	16760	31
439	20231124	131200	91445130	16760	16760	16760	16760	299
440	20231124	131100	86433890	16770	16770	16770	16770	11
441	20231124	131000	86249420	16770	16770	16770	16770	3
442	20231124	130900	86199110	16770	16770	16770	16770	0
443	20231124	130800	86199110	16770	16770	16770	16770	0
444	20231124	130700	86199110	16770	16770	16770	16770	0
445	20231124	130600	86199110	16770	16770	16770	16770	16
446	20231124	130500	85930790	16760	16760	16760	16760	0
447	20231124	130400	85930790	16760	16760	16760	16760	0
448	20231124	130300	85930790	16760	16760	16760	16760	0
449	20231124	130200	85930790	16760	16760	16760	16760	50
450	20231124	130100	85092790	16760	16760	16760	16760	0
451	20231124	130000	85092790	16760	16760	16760	16760	20
452	20231124	125900	84757590	16760	16760	16760	16760	0
453	20231124	125800	84757590	16760	16760	16760	16760	1
454	20231124	125700	84740830	16760	16760	16760	16760	60
455	20231124	125600	83735230	16770	16770	16770	16770	0
456	20231124	125500	83735230	16770	16770	16770	16770	0
457	20231124	125400	83735230	16770	16770	16770	16770	1
458	20231124	125300	83718460	16770	16760	16770	16760	43
459	20231124	125200	82997650	16770	16770	16770	16770	0
460	20231124	125100	82997650	16770	16770	16770	16770	0
461	20231124	125000	82997650	16770	16770	16770	16770	0
462	20231124	124900	82997650	16770	16770	16770	16770	0
463	20231124	124800	82997650	16770	16770	16770	16770	0
464	20231124	124700	82997650	16770	16770	16770	16770	11
465	20231124	124600	82813180	16770	16770	16770	16770	10
466	20231124	124500	82645480	16780	16780	16780	16780	30
467	20231124	124400	82142080	16780	16780	16780	16780	0
468	20231124	124300	82142080	16780	16780	16780	16780	0
469	20231124	124200	82142080	16780	16780	16780	16780	9
470	20231124	124100	81991060	16770	16770	16770	16770	0
471	20231124	124000	81991060	16770	16770	16770	16770	0
472	20231124	123900	81991060	16770	16770	16770	16770	0
473	20231124	123800	81991060	16770	16770	16770	16770	30
474	20231124	123700	81487960	16770	16770	16770	16770	30
475	20231124	123600	80984860	16770	16770	16770	16770	0
476	20231124	123500	80984860	16770	16770	16770	16770	0
477	20231124	123400	80984860	16770	16770	16770	16770	0
478	20231124	123300	80984860	16770	16770	16770	16770	0
479	20231124	123200	80984860	16770	16770	16770	16770	40
480	20231124	123100	80314060	16770	16770	16770	16770	0
481	20231124	123000	80314060	16770	16770	16770	16770	0
482	20231124	122900	80314060	16770	16770	16770	16770	0
483	20231124	122800	80314060	16770	16770	16770	16770	0
484	20231124	122700	80314060	16770	16770	16770	16770	0
485	20231124	122600	80314060	16770	16770	16770	16770	4
486	20231124	122500	80246980	16780	16780	16780	16780	0
487	20231124	122400	80246980	16780	16780	16780	16780	0
488	20231124	122300	80246980	16780	16780	16780	16780	31
489	20231124	122200	79726800	16780	16780	16780	16780	0
490	20231124	122100	79726800	16780	16780	16780	16780	0
491	20231124	122000	79726800	16780	16780	16780	16780	0
492	20231124	121900	79726800	16780	16780	16780	16780	0
493	20231124	121800	79726800	16780	16780	16780	16780	0
494	20231124	121700	79726800	16780	16780	16780	16780	0
495	20231124	121600	79726800	16780	16780	16780	16780	100
496	20231124	121500	78048800	16760	16760	16760	16760	0
497	20231124	121400	78048800	16760	16760	16760	16760	0
498	20231124	121300	78048800	16760	16760	16760	16760	0
499	20231124	121200	78048800	16760	16760	16760	16760	0
500	20231124	121100	78048800	16760	16760	16760	16760	0
501	20231124	121000	78048800	16760	16760	16760	16760	0
502	20231124	120900	78048800	16760	16760	16760	16760	0
503	20231124	120800	78048800	16760	16760	16760	16760	0
504	20231124	120700	78048800	16760	16760	16760	16760	0
505	20231124	120600	78048800	16760	16760	16760	16760	0
506	20231124	120500	78048800	16760	16760	16760	16760	0
507	20231124	120400	78048800	16760	16760	16760	16760	0
508	20231124	120300	78048800	16760	16760	16760	16760	0
509	20231124	120200	78048800	16760	16760	16760	16760	14
510	20231124	120100	77814160	16770	16770	16770	16770	0
511	20231124	120000	77814160	16770	16770	16770	16770	18
512	20231124	115900	77512300	16770	16770	16770	16770	0
513	20231124	115800	77512300	16770	16770	16770	16770	0
514	20231124	115700	77512300	16770	16770	16770	16770	0
515	20231124	115600	77512300	16770	16770	16770	16770	0
516	20231124	115500	77512300	16770	16770	16770	16770	0
517	20231124	115400	77512300	16770	16770	16770	16770	6
518	20231124	115300	77411680	16770	16770	16770	16770	0
519	20231124	115200	77411680	16770	16770	16770	16770	0
520	20231124	115100	77411680	16770	16770	16770	16770	1
521	20231124	115000	77394910	16770	16770	16770	16770	0
522	20231124	114900	77394910	16770	16770	16770	16770	0
523	20231124	114800	77394910	16770	16770	16770	16770	0
524	20231124	114700	77394910	16770	16770	16770	16770	0
525	20231124	114600	77394910	16770	16770	16770	16770	4
526	20231124	114500	77327830	16740	16740	16740	16740	0
527	20231124	114400	77327830	16740	16740	16740	16740	0
528	20231124	114300	77327830	16740	16740	16740	16740	0
529	20231124	114200	77327830	16740	16740	16740	16740	0
530	20231124	114100	77327830	16740	16740	16740	16740	0
531	20231124	114000	77327830	16740	16740	16740	16740	0
532	20231124	113900	77327830	16740	16740	16740	16740	0
533	20231124	113800	77327830	16740	16740	16740	16740	0
534	20231124	113700	77327830	16740	16740	16740	16740	0
535	20231124	113600	77327830	16740	16740	16740	16740	0
536	20231124	113500	77327830	16740	16740	16740	16740	0
537	20231124	113400	77327830	16740	16740	16740	16740	0
538	20231124	113300	77327830	16740	16740	16740	16740	0
539	20231124	113200	77327830	16740	16740	16740	16740	116
540	20231124	113100	75385990	16750	16750	16750	16750	0
541	20231124	113000	75385990	16750	16760	16760	16750	184
542	20231124	112900	72303520	16760	16760	16760	16760	0
543	20231124	112800	72303520	16760	16760	16760	16760	0
544	20231124	112700	72303520	16760	16760	16760	16760	0
545	20231124	112600	72303520	16760	16760	16760	16760	50
546	20231124	112500	71465520	16760	16760	16760	16760	0
547	20231124	112400	71465520	16760	16760	16760	16760	0
548	20231124	112300	71465520	16760	16760	16760	16760	9
549	20231124	112200	71314680	16760	16760	16760	16760	0
550	20231124	112100	71314680	16760	16760	16760	16760	0
551	20231124	112000	71314680	16760	16760	16760	16760	0
552	20231124	111900	71314680	16760	16760	16760	16760	100
553	20231124	111800	69638680	16770	16770	16770	16770	1
554	20231124	111700	69621910	16770	16770	16770	16770	70
555	20231124	111600	68448010	16780	16780	16780	16780	0
556	20231124	111500	68448010	16780	16780	16780	16780	55
557	20231124	111400	67525110	16770	16770	16770	16770	0
558	20231124	111300	67525110	16770	16770	16770	16770	35
559	20231124	111200	66938160	16770	16770	16770	16770	0
560	20231124	111100	66938160	16770	16770	16770	16770	0
561	20231124	111000	66938160	16770	16770	16770	16770	0
562	20231124	110900	66938160	16770	16770	16770	16770	0
563	20231124	110800	66938160	16770	16770	16770	16770	0
564	20231124	110700	66938160	16770	16770	16770	16770	0
565	20231124	110600	66938160	16770	16770	16770	16770	120
566	20231124	110500	64925760	16780	16780	16780	16780	167
567	20231124	110400	62123500	16780	16780	16780	16780	0
568	20231124	110300	62123500	16780	16780	16780	16780	0
569	20231124	110200	62123500	16780	16780	16780	16780	0
570	20231124	110100	62123500	16780	16780	16780	16780	0
571	20231124	110000	62123500	16780	16780	16780	16780	1
572	20231124	105900	62106720	16780	16780	16780	16780	3
573	20231124	105800	62056380	16780	16780	16780	16780	0
574	20231124	105700	62056380	16780	16780	16780	16780	0
575	20231124	105600	62056380	16780	16780	16780	16780	2
576	20231124	105500	62022820	16780	16780	16780	16780	0
577	20231124	105400	62022820	16780	16780	16780	16780	0
578	20231124	105300	62022820	16780	16780	16780	16780	22
579	20231124	105200	61653660	16770	16770	16770	16770	0
580	20231124	105100	61653660	16770	16770	16770	16770	0
581	20231124	105000	61653660	16770	16770	16770	16770	2
582	20231124	104900	61620120	16770	16770	16770	16770	0
583	20231124	104800	61620120	16770	16770	16770	16770	0
584	20231124	104700	61620120	16770	16770	16770	16770	0
585	20231124	104600	61620120	16770	16770	16770	16770	0
586	20231124	104500	61620120	16770	16770	16770	16770	11
587	20231124	104400	61435650	16780	16780	16780	16780	0
588	20231124	104300	61435650	16780	16780	16780	16780	7
589	20231124	104200	61318190	16780	16780	16780	16780	6
590	20231124	104100	61217510	16790	16790	16790	16790	0
591	20231124	104000	61217510	16790	16790	16790	16790	0
592	20231124	103900	61217510	16790	16790	16790	16790	0
593	20231124	103800	61217510	16790	16790	16790	16790	0
594	20231124	103700	61217510	16790	16790	16790	16790	10
595	20231124	103600	61049610	16790	16790	16790	16790	0
596	20231124	103500	61049610	16790	16790	16790	16790	0
597	20231124	103400	61049610	16790	16790	16790	16790	0
598	20231124	103300	61049610	16790	16790	16790	16790	0
599	20231124	103200	61049610	16790	16790	16790	16790	0
600	20231124	103100	61049610	16790	16790	16790	16790	0
601	20231124	103000	61049610	16790	16790	16790	16790	0
602	20231124	102900	61049610	16790	16790	16790	16790	0
603	20231124	102800	61049610	16790	16790	16790	16790	0
604	20231124	102700	61049610	16790	16790	16790	16790	0
605	20231124	102600	61049610	16790	16790	16790	16790	0
606	20231124	102500	61049610	16790	16790	16790	16790	0
607	20231124	102400	61049610	16790	16790	16790	16790	0
608	20231124	102300	61049610	16790	16790	16790	16790	0
609	20231124	102200	61049610	16790	16740	16790	16730	1020
610	20231124	102100	43979410	16740	16750	16750	16740	731
611	20231124	102000	31739870	16750	16750	16750	16750	0
612	20231124	101900	31739870	16750	16750	16750	16750	2
613	20231124	101800	31706370	16750	16750	16750	16750	0
614	20231124	101700	31706370	16750	16750	16750	16750	0
615	20231124	101600	31706370	16750	16750	16750	16750	0
616	20231124	101500	31706370	16750	16750	16750	16750	0
617	20231124	101400	31706370	16750	16750	16750	16750	29
618	20231124	101300	31220620	16750	16750	16750	16750	0
619	20231124	101200	31220620	16750	16750	16750	16750	0
620	20231124	101100	31220620	16750	16750	16750	16750	17
621	20231124	101000	30935870	16750	16750	16750	16750	0
622	20231124	100900	30935870	16750	16750	16750	16750	0
623	20231124	100800	30935870	16750	16750	16750	16750	0
624	20231124	100700	30935870	16750	16750	16750	16750	0
625	20231124	100600	30935870	16750	16750	16750	16750	0
626	20231124	100500	30935870	16750	16770	16770	16750	47
627	20231124	100400	30148290	16790	16790	16790	16790	0
628	20231124	100300	30148290	16790	16790	16790	16790	0
629	20231124	100200	30148290	16790	16790	16790	16790	0
630	20231124	100100	30148290	16790	16790	16790	16790	9
631	20231124	100000	29997180	16750	16780	16780	16750	81
632	20231124	095900	28638900	16750	16750	16750	16750	0
633	20231124	095800	28638900	16750	16750	16750	16750	36
634	20231124	095700	28035900	16750	16750	16750	16750	0
635	20231124	095600	28035900	16750	16750	16750	16750	0
636	20231124	095500	28035900	16750	16750	16750	16750	0
637	20231124	095400	28035900	16750	16750	16750	16750	0
638	20231124	095300	28035900	16750	16750	16750	16750	20
639	20231124	095200	27700900	16750	16750	16750	16750	0
640	20231124	095100	27700900	16750	16750	16750	16750	0
641	20231124	095000	27700900	16750	16750	16750	16750	0
642	20231124	094900	27700900	16750	16750	16750	16750	206
643	20231124	094800	24250400	16750	16750	16750	16750	0
644	20231124	094700	24250400	16750	16750	16750	16750	0
645	20231124	094600	24250400	16750	16750	16750	16750	1
646	20231124	094500	24233650	16740	16740	16740	16740	0
647	20231124	094400	24233650	16740	16740	16740	16740	102
648	20231124	094300	22526170	16740	16750	16750	16740	328
649	20231124	094200	17034780	16760	16760	16760	16760	15
650	20231124	094100	16783380	16770	16760	16770	16760	3
651	20231124	094000	16733090	16770	16770	16770	16770	5
652	20231124	093900	16649240	16770	16780	16780	16770	37
653	20231124	093800	16028630	16780	16780	16780	16780	0
654	20231124	093700	16028630	16780	16780	16780	16780	0
655	20231124	093600	16028630	16780	16780	16780	16770	80
656	20231124	093500	14686730	16780	16780	16780	16780	1
657	20231124	093400	14669950	16790	16790	16790	16790	0
658	20231124	093300	14669950	16790	16790	16790	16790	50
659	20231124	093200	13830450	16770	16770	16770	16770	10
660	20231124	093100	13662750	16770	16770	16770	16770	30
661	20231124	093000	13159650	16790	16790	16790	16790	5
662	20231124	092900	13075700	16770	16770	16770	16770	0
663	20231124	092800	13075700	16770	16770	16770	16770	0
664	20231124	092700	13075700	16770	16770	16770	16770	0
665	20231124	092600	13075700	16770	16770	16770	16770	0
666	20231124	092500	13075700	16770	16780	16780	16770	17
667	20231124	092400	12790600	16790	16770	16790	16770	9
668	20231124	092300	12639590	16770	16770	16770	16770	0
669	20231124	092200	12639590	16770	16770	16770	16770	0
670	20231124	092100	12639590	16770	16770	16780	16730	512
671	20231124	092000	4064090	16780	16780	16780	16780	0
672	20231124	091900	4064090	16780	16780	16780	16780	0
673	20231124	091800	4064090	16780	16780	16780	16780	0
674	20231124	091700	4064090	16780	16780	16780	16780	0
675	20231124	091600	4064090	16780	16780	16780	16780	32
676	20231124	091500	3527130	16790	16790	16790	16790	5
677	20231124	091400	3443180	16780	16780	16780	16780	0
678	20231124	091300	3443180	16780	16780	16780	16780	1
679	20231124	091200	3426400	16790	16790	16790	16790	18
680	20231124	091100	3124180	16790	16790	16790	16790	10
681	20231124	091000	2956280	16790	16790	16790	16790	5
682	20231124	090900	2872330	16750	16780	16780	16750	15
683	20231124	090800	2620750	16800	16800	16800	16800	35
684	20231124	090700	2032750	16800	16800	16800	16800	0
685	20231124	090600	2032750	16800	16800	16800	16800	0
686	20231124	090500	2032750	16800	16800	16800	16800	6
687	20231124	090400	1931950	16780	16780	16780	16780	1
688	20231124	090300	1915170	16790	16790	16800	16790	4
689	20231124	090200	1848000	16800	16800	16800	16800	0
690	20231124	090100	1848000	16800	16800	16800	16800	0
691	20231124	090000	1848000	16800	16800	16800	16800	110